CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.20
(-0.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.18 0.76% 41,345,079 936,868 23.7
23.82
25.90
24.30
2 tháng
(2024-09-23) 		-1.29 -5.05% 82,743,226 -1,652,031 -40.0
23.72
25.99
24.30
3 tháng
(2024-08-26) 		-2.87 -10.55% 123,915,109 -2,757,083 -69.8
23.72
27.56
24.30
6 tháng
(2024-05-27) 		1.49 6.54% 329,578,560 -3,558,213 -95.0
22.27
27.86
24.30
12 tháng
(2023-11-28) 		8.20 50.91% 587,725,068 -2,332,254 -70.5
16.01
27.86
24.30
24 tháng
(2022-12-05) 		12.65 108.53% 1,097,895,659 9,723,510 143.3
10.02
27.86
24.30
36 tháng
(2021-12-08) 		3.61 17.46% 1,737,313,590 7,989,140 25.3
7.46
29.11
24.30
60 tháng
(2019-12-19) 		16.61 216.12% 2,694,690,078 -8,951,695 -264.0
4.24
29.11
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2016
4.55
 186,940 4.52 4.55 4.44 0 0 0
04/07/2016
4.52
 189,770 4.52 4.55 4.49 200 0 0.0
01/07/2016
4.52
 156,958 4.47 4.55 4.47 5,000 0 0.1
30/06/2016
4.47
 135,276 4.49 4.57 4.47 0 0 0
29/06/2016
4.49
 121,822 4.39 4.55 4.42 4,000 0 0.1
28/06/2016
4.39
 156,810 4.47 4.49 4.39 0 0 0
27/06/2016
4.47
 147,332 4.55 4.55 4.39 0 0 0
24/06/2016
4.55
 355,180 4.73 4.78 4.29 25,800 4,000 0.4
23/06/2016
4.73
 115,790 4.73 4.78 4.70 0 0 0
22/06/2016
4.73
 66,975 4.73 4.78 4.70 400 10,000 -0.2
21/06/2016
4.73
 206,130 4.75 4.81 4.73 0 0 0
20/06/2016
4.75
 98,516 4.73 4.75 4.73 0 5,000 -0.1
17/06/2016
4.73
 125,450 4.78 4.78 4.73 0 0 0
16/06/2016
4.78
 162,624 4.83 4.83 4.78 0 0 0
15/06/2016
4.83
 157,125 4.83 4.83 4.78 0 0 0
14/06/2016
4.83
 84,702 4.83 4.83 4.78 0 0 0
13/06/2016
4.83
 95,600 4.96 4.96 4.81 0 0 0
10/06/2016
4.96
 344,755 4.86 4.99 4.83 190,000 0 3.6
09/06/2016
4.86
 314,739 4.78 4.88 4.75 4,800 850 0.1
08/06/2016
4.78
 181,275 4.75 4.78 4.75 0 2,000 -0.0
07/06/2016
4.75
 171,712 4.75 4.78 4.73 10,000 24,200 -0.3
06/06/2016
4.75
 219,875 4.78 4.83 4.73 0 60,000 -1.1
03/06/2016
4.78
 176,280 4.83 4.86 4.78 0 27,000 -0.5
02/06/2016
4.83
 170,940 4.86 4.88 4.81 119,600 25,500 1.7
01/06/2016
4.86
 203,730 4.78 4.86 4.78 100,000 1,500 1.8
31/05/2016
4.78
 187,642 4.78 4.78 4.73 100 1,000 -0.0
30/05/2016
4.78
 114,705 4.73 4.81 4.75 5,000 0 0.1
27/05/2016
4.73
 147,074 4.70 4.78 4.68 0 0 0
26/05/2016
4.70
 441,370 4.75 4.83 4.68 0 0 0
25/05/2016
4.75
 125,741 4.83 4.86 4.75 0 0 0
24/05/2016
4.83
 438,564 4.91 4.91 4.75 0 210,000 -3.9
23/05/2016
4.91
 365,840 5.04 5.12 4.91 4,000 67,700 -1.2
20/05/2016
5.04
 149,970 4.99 5.06 4.99 0 30,000 -0.6
19/05/2016
4.99
 372,463 4.91 5.04 4.94 0 58,000 -1.1
18/05/2016
4.91
 240,004 4.96 5.04 4.86 0 31,300 -0.6
17/05/2016
4.96
 227,950 4.86 5.01 4.88 0 31,000 -0.6
16/05/2016
4.86
 98,330 4.78 4.91 4.78 0 15,300 -0.3
13/05/2016
4.78
 139,824 4.83 4.86 4.78 0 25,124 -0.5
12/05/2016
4.83
 139,400 4.91 4.96 4.83 5,700 30,000 -0.5
11/05/2016
4.91
 175,611 4.83 4.99 4.83 0 5,200 -0.1
10/05/2016
4.83
 125,200 4.91 4.91 4.78 0 0 0
09/05/2016
4.91
 164,659 5.12 5.12 4.86 2,000 30,000 -0.5
06/05/2016
5.12
 400,270 5.14 5.27 5.09 6,000 30,000 -0.5
05/05/2016
5.14
 538,731 4.83 5.19 4.81 3,000 25,000 -0.4
04/05/2016
4.83
 182,260 4.86 4.86 4.75 0 18,600 -0.3
29/04/2016
4.86
 213,460 4.81 4.86 4.78 0 0 0
28/04/2016
4.81
 345,160 4.68 4.81 4.68 0 0 0
27/04/2016
4.68
 132,940 4.81 4.81 4.68 0 0 0
26/04/2016
4.81
 176,068 4.83 4.88 4.78 3,000 0 0.1
25/04/2016
4.83
 194,503 4.73 4.88 4.73 0 0 0
22/04/2016
4.73
 225,678 4.62 4.75 4.60 0 28,000 -0.5
21/04/2016
4.62
 283,332 4.68 4.73 4.62 0 0 0
20/04/2016
4.68
 246,000 4.78 4.88 4.68 1,100 0 0.0
19/04/2016
4.78
 170,029 4.94 4.94 4.78 0 10 -0.0
15/04/2016
4.94
 67,190 4.88 4.99 4.88 5,300 0 0.1
14/04/2016
4.88
 197,674 4.91 4.99 4.88 0 0 0
13/04/2016
4.91
 187,161 4.94 5.01 4.86 0 0 0
12/04/2016
4.94
 84,560 5.04 5.04 4.94 9,100 0 0.2
11/04/2016
5.04
 156,826 5.01 5.06 4.96 5,000 0 0.1
08/04/2016
5.01
 414,380 4.83 5.12 4.83 0 0 0
07/04/2016
4.83
 115,850 4.81 4.94 4.81 5,300 0 0.1
06/04/2016
4.81
 100,948 4.70 4.81 4.68 100 0 0.0
05/04/2016
4.70
 156,295 4.62 4.73 4.65 15,000 0 0.3
04/04/2016
4.62
 135,325 4.73 4.83 4.62 0 0 0
01/04/2016
4.73
 299,970 4.88 4.99 4.73 16,200 0 0.3
31/03/2016
4.88
 316,200 5.06 5.09 4.88 8,500 0 0.2
30/03/2016
5.06
 220,380 5.06 5.12 5.04 20,100 0 0.4
29/03/2016
5.06
 179,555 5.09 5.25 5.06 0 0 0
28/03/2016
5.09
 238,480 5.04 5.14 5.01 0 0 0
25/03/2016
5.04
 123,439 5.14 5.22 5.04 0 0 0
24/03/2016
5.14
 187,100 5.19 5.27 5.14 0 0 0
23/03/2016
5.19
 137,603 5.19 5.30 5.14 0 0 0
22/03/2016
5.19
 369,830 5.22 5.22 5.04 7,148 14,100 -0.1
21/03/2016
5.22
 159,226 5.25 5.30 5.19 2,000 0 0.0
18/03/2016
5.25
 295,470 5.38 5.40 5.25 0 0 0
17/03/2016
5.38
 509,988 5.45 5.53 5.38 0 63,000 -1.3
16/03/2016
5.45
 318,954 5.48 5.51 5.40 0 0 0
15/03/2016
5.48
 368,665 5.61 5.64 5.45 0 0 0
14/03/2016
5.61
 958,994 5.45 5.82 5.53 2,000 28,900 -0.6
11/03/2016
5.45
 1,036,477 5.40 5.71 5.30 0 0 0
10/03/2016
5.40
 575,618 5.40 5.45 5.30 100 344,400 -7.1
09/03/2016
5.40
 445,390 5.25 5.40 5.17 0 0 0
08/03/2016
5.25
 320,782 5.25 5.25 5.14 0 0 0
07/03/2016
5.25
 272,321 5.35 5.35 5.22 0 0 0
04/03/2016
5.35
 343,262 5.30 5.43 5.25 0 0 0
03/03/2016
5.30
 834,631 5.14 5.32 5.06 1,500 0 0.0
02/03/2016
5.14
 510,320 5.01 5.19 5.01 1,500 0 0.0
01/03/2016
5.01
 255,617 5.04 5.14 4.99 3,000 0 0.1
29/02/2016
5.04
 473,723 4.94 5.12 4.94 0 0 0
26/02/2016
4.94
 438,190 4.83 5.01 4.81 4,500 0 0.1
25/02/2016
4.83
 152,910 4.86 4.94 4.81 0 0 0
24/02/2016
4.86
 65,720 4.88 4.88 4.81 0 0 0
23/02/2016
4.88
 139,896 4.94 4.96 4.81 0 0 0
22/02/2016
4.94
 360,791 4.73 4.99 4.68 2,400 0 0.0
19/02/2016
4.73
 89,900 4.70 4.73 4.68 2,000 1,900 0.0
18/02/2016
4.70
 74,400 4.70 4.75 4.70 0 0 0
17/02/2016
4.70
 124,285 4.73 4.81 4.65 200 60,700 -1.1
16/02/2016
4.73
 66,500 4.78 4.81 4.70 0 0 0
15/02/2016
4.78
 41,100 4.81 4.81 4.65 0 0 0
05/02/2016
4.81
 20,650 4.81 4.83 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |